|
Closing price on 3/23/2012
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
700 |
| Split-adjusted Price |
5.24 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2012
|
+0.90 / +7.83%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
5.24
|
700
|
|
|
3/22/2012
|
-1.20 / -9.45%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
4.86
|
3,000
|
|
|
3/21/2012
|
+0.60 / +4.96%
|
12.40
|
12.70
|
11.50
|
12.70
|
12.70
|
5.36
|
7,300
|
|
|
3/20/2012
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.11
|
200
|
|
|
3/19/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
4.98
|
500
|
|
|
3/16/2012
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.00
|
11.50
|
11.50
|
4.86
|
8,000
|
|
|
3/15/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
4.86
|
5,900
|
|
|
3/14/2012
|
+0.30 / +2.70%
|
10.80
|
11.40
|
10.60
|
11.40
|
11.40
|
4.82
|
3,400
|
|
|
3/13/2012
|
+0.60 / +5.71%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
4.69
|
6,300
|
|
|
3/12/2012
|
-1.10 / -9.48%
|
11.10
|
11.70
|
10.50
|
10.50
|
10.50
|
4.44
|
7,500
|
|
|
3/9/2012
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
4.90
|
1,700
|
|
|
3/8/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.60
|
5,000
|
|
|
3/7/2012
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.60
|
14,800
|
|
|
3/6/2012
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
4.56
|
8,000
|
|
|
3/5/2012
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
4.86
|
36,200
|
|
|
3/2/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.56
|
9,100
|
|
|
3/1/2012
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.56
|
3,300
|
|
|
2/29/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.56
|
0
|
|
|
2/28/2012
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.56
|
2,400
|
|
|
2/27/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.86
|
100
|
|
|
2/24/2012
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
4.82
|
1,000
|
|
|
2/23/2012
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
4.73
|
3,300
|
|
|
2/22/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.56
|
1,500
|
|
|
2/21/2012
|
-0.80 / -6.90%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.56
|
10,600
|
|
|
2/20/2012
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.90
|
200
|
|
|
2/17/2012
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.24
|
22,700
|
|
|
2/16/2012
|
+0.40 / +3.10%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.62
|
37,400
|
|
|
2/15/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
5.45
|
200
|
|
|
2/14/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.45
|
0
|
|
|
2/13/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.45
|
0
|
|
|